Shenyang Blue Silver Ind Auto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.490	8.710	8.430	8.600	8.600	2,094,300
2022-05-11	8.520	8.820	8.500	8.530	8.530	3,340,400
2022-05-10	8.280	8.680	8.230	8.530	8.530	2,206,200
2022-05-09	8.250	8.460	8.150	8.360	8.360	1,523,701
2022-05-06	8.160	8.370	8.080	8.270	8.270	1,845,338
2022-05-05	8.200	8.460	8.120	8.360	8.360	2,557,401
2022-04-29	8.010	8.300	7.900	8.190	8.190	3,104,200
2022-04-28	7.970	8.120	7.750	7.860	7.860	2,776,300
2022-04-27	7.680	8.060	7.450	7.990	7.990	3,127,199
2022-04-26	8.100	8.440	7.620	7.710	7.710	3,082,300
2022-04-25	8.820	8.830	8.060	8.060	8.060	3,607,600
2022-04-22	9.030	9.100	8.860	8.880	8.880	1,730,000
2022-04-21	9.620	9.630	9.010	9.050	9.050	2,776,200
2022-04-20	9.790	9.900	9.600	9.620	9.620	1,168,900
2022-04-19	9.710	9.920	9.710	9.780	9.780	1,101,300
2022-04-18	9.750	9.830	9.510	9.750	9.750	1,382,600
2022-04-15	10.000	10.010	9.750	9.750	9.750	2,376,151
2022-04-14	10.240	10.410	10.050	10.090	10.090	2,770,100
2022-04-13	10.000	10.600	9.830	10.140	10.140	4,551,400
2022-04-12	9.900	10.050	9.720	10.030	10.030	2,295,439
2022-04-11	10.130	10.350	9.850	9.940	9.940	2,738,300
2022-04-08	10.180	10.590	9.750	10.290	10.290	3,933,038
2022-04-07	10.330	10.400	10.160	10.180	10.180	2,265,000
2022-04-06	10.330	10.470	10.240	10.410	10.410	1,384,838
2022-04-01	10.550	10.550	10.260	10.290	10.290	1,781,200
2022-03-31	10.500	10.620	10.380	10.540	10.540	1,859,300
2022-03-30	10.430	10.580	10.380	10.460	10.460	1,765,800
2022-03-29	10.720	10.760	10.350	10.380	10.380	2,404,800
2022-03-28	10.860	10.940	10.580	10.700	10.700	1,759,615
2022-03-25	10.850	10.950	10.780	10.860	10.860	1,580,500
2022-03-24	11.020	11.020	10.790	10.800	10.800	2,626,500
2022-03-23	11.120	11.190	10.970	11.070	11.070	3,127,100
2022-03-22	11.000	11.150	10.990	11.030	11.030	1,971,900
2022-03-21	10.950	11.180	10.950	11.130	11.130	3,062,209
2022-03-18	10.880	11.290	10.810	11.040	11.040	3,956,550
2022-03-17	10.750	11.420	10.680	10.920	10.920	5,666,100
2022-03-16	10.450	10.680	10.120	10.620	10.620	3,356,100
2022-03-15	10.810	10.980	10.300	10.320	10.320	2,965,341
2022-03-14	11.150	11.180	10.850	10.890	10.890	2,419,300
2022-03-11	10.950	11.270	10.850	11.230	11.230	2,630,789
2022-03-10	11.140	11.340	11.110	11.120	11.120	2,951,989
2022-03-09	11.190	11.310	10.500	10.970	10.970	3,932,900
2022-03-08	11.220	11.750	10.790	11.140	11.140	4,250,041
2022-03-07	11.240	11.520	11.160	11.280	11.280	2,447,500
2022-03-04	11.520	11.760	11.270	11.350	11.350	3,585,000
2022-03-03	11.860	11.980	11.630	11.650	11.650	2,802,687
2022-03-02	11.770	11.920	11.750	11.790	11.790	2,339,187
2022-03-01	11.810	11.920	11.710	11.870	11.870	2,396,500
2022-02-28	11.880	11.920	11.580	11.770	11.770	3,057,400
2022-02-25	12.260	12.320	11.860	11.880	11.880	4,858,700
2022-02-24	12.520	12.560	11.890	12.090	12.090	9,399,500
2022-02-23	11.920	12.890	11.910	12.520	12.520	11,034,200
2022-02-22	11.790	12.250	11.670	12.020	12.020	5,779,400
2022-02-21	11.810	11.920	11.700	11.880	11.880	3,329,718
2022-02-18	11.710	11.940	11.620	11.810	11.810	3,549,051
2022-02-17	11.610	12.250	11.550	11.850	11.850	6,529,936
2022-02-16	11.550	12.600	11.400	12.010	12.010	9,487,600
2022-02-15	12.000	12.160	11.390	11.550	11.550	8,085,600
2022-02-14	10.960	13.000	10.930	11.910	11.910	12,523,200
2022-02-11	11.190	11.200	10.890	10.960	10.960	1,964,800

← NewerPage 19 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-10	0.0200 CNY
2019-07-12	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.